670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,200700,766540420,7520,7520,7520,7520,1479
|
|
20240910,200600,766540420,7520,7520,7520,7520,0
|
|
20240910,200500,766540420,7520,7520,7520,7520,0
|
|
20240910,200400,766540420,7520,7520,7520,7520,0
|
|
20240910,200300,766540420,7520,7520,7520,7520,0
|
|
20240910,200200,766540420,7520,7520,7520,7520,0
|
|
20240910,200100,766540420,7520,7520,7520,7520,0
|
|
20240910,200000,766540420,7520,7520,7520,7520,0
|
|
20240910,195900,766540420,7520,7520,7520,7520,0
|
|
20240910,195800,766540420,7520,7520,7520,7520,0
|
|
20240910,195700,766540420,7520,7520,7520,7520,0
|
|
20240910,195600,766540420,7520,7520,7520,7520,0
|
|
20240910,195500,766540420,7520,7520,7520,7520,0
|
|
20240910,195400,766540420,7520,7520,7520,7520,0
|
|
20240910,195300,766540420,7520,7520,7520,7520,0
|
|
20240910,195200,766540420,7520,7520,7520,7520,0
|
|
20240910,195100,766540420,7520,7520,7520,7520,0
|
|
20240910,195000,766540420,7520,7520,7520,7520,0
|
|
20240910,194900,766540420,7520,7520,7520,7520,0
|
|
20240910,194800,766540420,7520,7520,7520,7520,0
|
|
20240910,194700,766540420,7520,7520,7520,7520,0
|
|
20240910,194600,766540420,7520,7520,7520,7520,0
|
|
20240910,194500,766540420,7520,7520,7520,7520,0
|
|
20240910,194400,766540420,7520,7520,7520,7520,0
|
|
20240910,194300,766540420,7520,7520,7520,7520,0
|
|
20240910,194200,766540420,7520,7520,7520,7520,0
|
|
20240910,194100,766540420,7520,7520,7520,7520,0
|
|
20240910,194000,766540420,7520,7520,7520,7520,0
|
|
20240910,193900,766540420,7520,7520,7520,7520,0
|
|
20240910,193800,766540420,7520,7520,7520,7520,0
|
|
20240910,193700,766540420,7520,7520,7520,7520,1479
|
|
20240910,193600,766540420,7520,7520,7520,7520,0
|
|
20240910,193500,766540420,7520,7520,7520,7520,0
|
|
20240910,193400,766540420,7520,7520,7520,7520,0
|
|
20240910,193300,766540420,7520,7520,7520,7520,0
|
|
20240910,193200,766540420,7520,7520,7520,7520,0
|
|
20240910,193100,766540420,7520,7520,7520,7520,0
|
|
20240910,193000,766540420,7520,7520,7520,7520,0
|
|
20240910,192900,766540420,7520,7520,7520,7520,0
|
|
20240910,192800,766540420,7520,7520,7520,7520,0
|
|
20240910,192700,766540420,7520,7520,7520,7520,0
|
|
20240910,192600,766540420,7520,7520,7520,7520,0
|
|
20240910,192500,766540420,7520,7520,7520,7520,0
|
|
20240910,192400,766540420,7520,7520,7520,7520,0
|
|
20240910,192300,766540420,7520,7520,7520,7520,0
|
|
20240910,192200,766540420,7520,7520,7520,7520,0
|
|
20240910,192100,766540420,7520,7520,7520,7520,0
|
|
20240910,192000,766540420,7520,7520,7520,7520,0
|
|
20240910,191900,766540420,7520,7520,7520,7520,0
|
|
20240910,191800,766540420,7520,7520,7520,7520,0
|
|
20240910,191700,766540420,7520,7520,7520,7520,0
|
|
20240910,191600,766540420,7520,7520,7520,7520,0
|
|
20240910,191500,766540420,7520,7520,7520,7520,0
|
|
20240910,191400,766540420,7520,7520,7520,7520,0
|
|
20240910,191300,766540420,7520,7520,7520,7520,0
|
|
20240910,191200,766540420,7520,7520,7520,7520,0
|
|
20240910,191100,766540420,7520,7520,7520,7520,0
|
|
20240910,191000,766540420,7520,7520,7520,7520,0
|
|
20240910,190900,766540420,7520,7520,7520,7520,0
|
|
20240910,190800,766540420,7520,7520,7520,7520,0
|
|
20240910,190700,766540420,7520,7520,7520,7520,1479
|
|
20240910,190600,766540420,7520,7520,7520,7520,0
|
|
20240910,190500,766540420,7520,7520,7520,7520,0
|
|
20240910,190400,766540420,7520,7520,7520,7520,0
|
|
20240910,190300,766540420,7520,7520,7520,7520,0
|
|
20240910,190200,766540420,7520,7520,7520,7520,0
|
|
20240910,190100,766540420,7520,7520,7520,7520,0
|
|
20240910,190000,766540420,7520,7520,7520,7520,0
|
|
20240910,185900,766540420,7520,7520,7520,7520,0
|
|
20240910,185800,766540420,7520,7520,7520,7520,0
|
|
20240910,185700,766540420,7520,7520,7520,7520,0
|
|
20240910,185600,766540420,7520,7520,7520,7520,0
|
|
20240910,185500,766540420,7520,7520,7520,7520,0
|
|
20240910,185400,766540420,7520,7520,7520,7520,0
|
|
20240910,185300,766540420,7520,7520,7520,7520,0
|
|
20240910,185200,766540420,7520,7520,7520,7520,0
|
|
20240910,185100,766540420,7520,7520,7520,7520,0
|
|
20240910,185000,766540420,7520,7520,7520,7520,0
|
|
20240910,184900,766540420,7520,7520,7520,7520,0
|
|
20240910,184800,766540420,7520,7520,7520,7520,0
|
|
20240910,184700,766540420,7520,7520,7520,7520,0
|
|
20240910,184600,766540420,7520,7520,7520,7520,0
|
|
20240910,184500,766540420,7520,7520,7520,7520,0
|
|
20240910,184400,766540420,7520,7520,7520,7520,0
|
|
20240910,184300,766540420,7520,7520,7520,7520,0
|
|
20240910,184200,766540420,7520,7520,7520,7520,0
|
|
20240910,184100,766540420,7520,7520,7520,7520,0
|
|
20240910,184000,766540420,7520,7520,7520,7520,0
|
|
20240910,183900,766540420,7520,7520,7520,7520,0
|
|
20240910,183800,766540420,7520,7520,7520,7520,0
|
|
20240910,183700,766540420,7520,7520,7520,7520,1479
|
|
20240910,183600,766540420,7520,7520,7520,7520,0
|
|
20240910,183500,766540420,7520,7520,7520,7520,0
|
|
20240910,183400,766540420,7520,7520,7520,7520,0
|
|
20240910,183300,766540420,7520,7520,7520,7520,0
|
|
20240910,183200,766540420,7520,7520,7520,7520,0
|
|
20240910,183100,766540420,7520,7520,7520,7520,0
|
|
20240910,183000,766540420,7520,7520,7520,7520,0
|
|
20240910,182900,766540420,7520,7520,7520,7520,0
|
|
20240910,182800,766540420,7520,7520,7520,7520,0
|
|
20240910,182700,766540420,7520,7520,7520,7520,0
|
|
20240910,182600,766540420,7520,7520,7520,7520,0
|
|
20240910,182500,766540420,7520,7520,7520,7520,0
|
|
20240910,182400,766540420,7520,7520,7520,7520,0
|
|
20240910,182300,766540420,7520,7520,7520,7520,0
|
|
20240910,182200,766540420,7520,7520,7520,7520,0
|
|
20240910,182100,766540420,7520,7520,7520,7520,0
|
|
20240910,182000,766540420,7520,7520,7520,7520,0
|
|
20240910,181900,766540420,7520,7520,7520,7520,0
|
|
20240910,181800,766540420,7520,7520,7520,7520,0
|
|
20240910,181700,766540420,7520,7520,7520,7520,0
|
|
20240910,181600,766540420,7520,7520,7520,7520,0
|
|
20240910,181500,766540420,7520,7520,7520,7520,0
|
|
20240910,181400,766540420,7520,7520,7520,7520,0
|
|
20240910,181300,766540420,7520,7520,7520,7520,0
|
|
20240910,181200,766540420,7520,7520,7520,7520,0
|
|
20240910,181100,766540420,7520,7520,7520,7520,0
|
|
20240910,181000,766540420,7520,7520,7520,7520,0
|
|
20240910,180900,766540420,7520,7520,7520,7520,0
|
|
20240910,180800,766540420,7520,7520,7520,7520,0
|
|
20240910,180700,766540420,7520,7520,7520,7520,1479
|
|
20240910,180600,766540420,7520,7520,7520,7520,0
|
|
20240910,180500,766540420,7520,7520,7520,7520,0
|
|
20240910,180400,766540420,7520,7520,7520,7520,0
|
|
20240910,180300,766540420,7520,7520,7520,7520,0
|
|
20240910,180200,766540420,7520,7520,7520,7520,0
|
|
20240910,180100,766540420,7520,7520,7520,7520,0
|
|
20240910,180000,766540420,7520,7520,7520,7520,0
|
|
20240910,175900,766540420,7520,7520,7520,7520,0
|
|
20240910,175800,766540420,7520,7520,7520,7520,0
|
|
20240910,175700,766540420,7520,7520,7520,7520,0
|
|
20240910,175600,766540420,7520,7520,7520,7520,0
|
|
20240910,175500,766540420,7520,7520,7520,7520,0
|
|
20240910,175400,766540420,7520,7520,7520,7520,0
|
|
20240910,175300,766540420,7520,7520,7520,7520,0
|
|
20240910,175200,766540420,7520,7520,7520,7520,0
|
|
20240910,175100,766540420,7520,7520,7520,7520,0
|
|
20240910,175000,766540420,7520,7520,7520,7520,0
|
|
20240910,174900,766540420,7520,7520,7520,7520,0
|
|
20240910,174800,766540420,7520,7520,7520,7520,0
|
|
20240910,174700,766540420,7520,7520,7520,7520,0
|
|
20240910,174600,766540420,7520,7520,7520,7520,0
|
|
20240910,174500,766540420,7520,7520,7520,7520,0
|
|
20240910,174400,766540420,7520,7520,7520,7520,0
|
|
20240910,174300,766540420,7520,7520,7520,7520,0
|
|
20240910,174200,766540420,7520,7520,7520,7520,0
|
|
20240910,174100,766540420,7520,7520,7520,7520,0
|
|
20240910,174000,766540420,7520,7520,7520,7520,0
|
|
20240910,173900,766540420,7520,7520,7520,7520,0
|
|
20240910,173800,766540420,7520,7520,7520,7520,0
|
|
20240910,173700,766540420,7520,7520,7520,7520,1479
|
|
20240910,173600,766540420,7520,7520,7520,7520,0
|
|
20240910,173500,766540420,7520,7520,7520,7520,0
|
|
20240910,173400,766540420,7520,7520,7520,7520,0
|
|
20240910,173300,766540420,7520,7520,7520,7520,0
|
|
20240910,173200,766540420,7520,7520,7520,7520,0
|
|
20240910,173100,766540420,7520,7520,7520,7520,0
|
|
20240910,173000,766540420,7520,7520,7520,7520,0
|
|
20240910,172900,766540420,7520,7520,7520,7520,0
|
|
20240910,172800,766540420,7520,7520,7520,7520,0
|
|
20240910,172700,766540420,7520,7520,7520,7520,0
|
|
20240910,172600,766540420,7520,7520,7520,7520,0
|
|
20240910,172500,766540420,7520,7520,7520,7520,0
|
|
20240910,172400,766540420,7520,7520,7520,7520,0
|
|
20240910,172300,766540420,7520,7520,7520,7520,0
|
|
20240910,172200,766540420,7520,7520,7520,7520,0
|
|
20240910,172100,766540420,7520,7520,7520,7520,0
|
|
20240910,172000,766540420,7520,7520,7520,7520,0
|
|
20240910,171900,766540420,7520,7520,7520,7520,0
|
|
20240910,171800,766540420,7520,7520,7520,7520,0
|
|
20240910,171700,766540420,7520,7520,7520,7520,0
|
|
20240910,171600,766540420,7520,7520,7520,7520,0
|
|
20240910,171500,766540420,7520,7520,7520,7520,0
|
|
20240910,171400,766540420,7520,7520,7520,7520,0
|
|
20240910,171300,766540420,7520,7520,7520,7520,0
|
|
20240910,171200,766540420,7520,7520,7520,7520,0
|
|
20240910,171100,766540420,7520,7520,7520,7520,0
|
|
20240910,171000,766540420,7520,7520,7520,7520,0
|
|
20240910,170900,766540420,7520,7520,7520,7520,0
|
|
20240910,170800,766540420,7520,7520,7520,7520,0
|
|
20240910,170700,766540420,7520,7520,7520,7520,1479
|
|
20240910,170600,766540420,7520,7520,7520,7520,0
|
|
20240910,170500,766540420,7520,7520,7520,7520,0
|
|
20240910,170400,766540420,7520,7520,7520,7520,0
|
|
20240910,170300,766540420,7520,7520,7520,7520,0
|
|
20240910,170200,766540420,7520,7520,7520,7520,0
|
|
20240910,170100,766540420,7520,7520,7520,7520,0
|
|
20240910,170000,766540420,7520,7520,7520,7520,0
|
|
20240910,165900,766540420,7520,7520,7520,7520,0
|
|
20240910,165800,766540420,7520,7520,7520,7520,0
|
|
20240910,165700,766540420,7520,7520,7520,7520,0
|
|
20240910,165600,766540420,7520,7520,7520,7520,0
|
|
20240910,165500,766540420,7520,7520,7520,7520,0
|
|
20240910,165400,766540420,7520,7520,7520,7520,0
|
|
20240910,165300,766540420,7520,7520,7520,7520,0
|
|
20240910,165200,766540420,7520,7520,7520,7520,0
|
|
20240910,165100,766540420,7520,7520,7520,7520,0
|
|
20240910,165000,766540420,7520,7520,7520,7520,0
|
|
20240910,164900,766540420,7520,7520,7520,7520,0
|
|
20240910,164800,766540420,7520,7520,7520,7520,0
|
|
20240910,164700,766540420,7520,7520,7520,7520,0
|
|
20240910,164600,766540420,7520,7520,7520,7520,0
|
|
20240910,164500,766540420,7520,7520,7520,7520,0
|
|
20240910,164400,766540420,7520,7520,7520,7520,0
|
|
20240910,164300,766540420,7520,7520,7520,7520,0
|
|
20240910,164200,766540420,7520,7520,7520,7520,0
|
|
20240910,164100,766540420,7520,7520,7520,7520,0
|
|
20240910,164000,766540420,7520,7520,7520,7520,0
|
|
20240910,163900,766540420,7520,7520,7520,7520,0
|
|
20240910,163800,766540420,7520,7520,7520,7520,0
|
|
20240910,163700,766540420,7520,7520,7520,7520,1479
|
|
20240910,163600,766540420,7520,7520,7520,7520,0
|
|
20240910,163500,766540420,7520,7520,7520,7520,0
|
|
20240910,163400,766540420,7520,7520,7520,7520,0
|
|
20240910,163300,766540420,7520,7520,7520,7520,0
|
|
20240910,163200,766540420,7520,7520,7520,7520,0
|
|
20240910,163100,766540420,7520,7520,7520,7520,0
|
|
20240910,163000,766540420,7520,7520,7520,7520,0
|
|
20240910,162900,766540420,7520,7520,7520,7520,0
|
|
20240910,162800,766540420,7520,7520,7520,7520,0
|
|
20240910,162700,766540420,7520,7520,7520,7520,0
|
|
20240910,162600,766540420,7520,7520,7520,7520,0
|
|
20240910,162500,766540420,7520,7520,7520,7520,0
|
|
20240910,162400,766540420,7520,7520,7520,7520,0
|
|
20240910,162300,766540420,7520,7520,7520,7520,0
|
|
20240910,162200,766540420,7520,7520,7520,7520,0
|
|
20240910,162100,766540420,7520,7520,7520,7520,0
|
|
20240910,162000,766540420,7520,7520,7520,7520,0
|
|
20240910,161900,766540420,7520,7520,7520,7520,0
|
|
20240910,161800,766540420,7520,7520,7520,7520,0
|
|
20240910,161700,766540420,7520,7520,7520,7520,0
|
|
20240910,161600,766540420,7520,7520,7520,7520,0
|
|
20240910,161500,766540420,7520,7520,7520,7520,0
|
|
20240910,161400,766540420,7520,7520,7520,7520,0
|
|
20240910,161300,766540420,7520,7520,7520,7520,0
|
|
20240910,161200,766540420,7520,7520,7520,7520,0
|
|
20240910,161100,766540420,7520,7520,7520,7520,0
|
|
20240910,161000,766540420,7520,7520,7520,7520,0
|
|
20240910,160900,766540420,7520,7520,7520,7520,0
|
|
20240910,160800,766540420,7520,7520,7520,7520,0
|
|
20240910,160700,766540420,7520,7520,7520,7520,1479
|
|
20240910,160600,766540420,7520,7520,7520,7520,0
|
|
20240910,160500,766540420,7520,7520,7520,7520,0
|
|
20240910,160400,766540420,7520,7520,7520,7520,0
|
|
20240910,160300,766540420,7520,7520,7520,7520,0
|
|
20240910,160200,766540420,7520,7520,7520,7520,0
|
|
20240910,160100,766540420,7520,7520,7520,7520,0
|
|
20240910,160000,766540420,7520,7520,7520,7520,0
|
|
20240910,155900,766540420,7520,7520,7520,7520,0
|
|
20240910,155800,766540420,7520,7520,7520,7520,0
|
|
20240910,155700,766540420,7520,7520,7520,7520,0
|
|
20240910,155600,766540420,7520,7520,7520,7520,0
|
|
20240910,155500,766540420,7520,7520,7520,7520,0
|
|
20240910,155400,766540420,7520,7520,7520,7520,0
|
|
20240910,155300,766540420,7520,7520,7520,7520,0
|
|
20240910,155200,766540420,7520,7520,7520,7520,0
|
|
20240910,155100,766540420,7520,7520,7520,7520,0
|
|
20240910,155000,766540420,7520,7520,7520,7520,0
|
|
20240910,154900,766540420,7520,7520,7520,7520,0
|
|
20240910,154800,766540420,7520,7520,7520,7520,0
|
|
20240910,154700,766540420,7520,7520,7520,7520,0
|
|
20240910,154600,766540420,7520,7520,7520,7520,0
|
|
20240910,154500,766540420,7520,7520,7520,7520,0
|
|
20240910,154400,766540420,7520,7520,7520,7520,0
|
|
20240910,154300,766540420,7520,7520,7520,7520,0
|
|
20240910,154200,766540420,7520,7520,7520,7520,0
|
|
20240910,154100,766540420,7520,7520,7520,7520,0
|
|
20240910,154000,766540420,7520,7520,7520,7520,0
|
|
20240910,153900,766540420,7520,7520,7520,7520,0
|
|
20240910,153800,766540420,7520,7520,7520,7520,0
|
|
20240910,153700,766540420,7520,7520,7520,7520,1479
|
|
20240910,153600,766540420,7520,7520,7520,7520,0
|
|
20240910,153500,766540420,7520,7520,7520,7520,0
|
|
20240910,153400,766540420,7520,7520,7520,7520,0
|
|
20240910,153300,766540420,7520,7520,7520,7520,0
|
|
20240910,153200,766540420,7520,7520,7520,7520,0
|
|
20240910,153100,766540420,7520,7520,7520,7520,0
|
|
20240910,153000,766540420,7520,7520,7520,7520,1479
|
|
20240910,152900,755418340,7540,7540,7540,7540,0
|
|
20240910,152800,755418340,7540,7540,7540,7540,0
|
|
20240910,152700,755418340,7540,7540,7540,7540,0
|
|
20240910,152600,755418340,7540,7540,7540,7540,0
|
|
20240910,152500,755418340,7540,7540,7540,7540,0
|
|
20240910,152400,755418340,7540,7540,7540,7540,0
|
|
20240910,152300,755418340,7540,7540,7540,7540,0
|
|
20240910,152200,755418340,7540,7540,7540,7540,0
|
|
20240910,152100,755418340,7540,7540,7540,7540,0
|
|
20240910,152000,755418340,7540,7540,7540,7540,0
|
|
20240910,151900,755418340,7540,7540,7540,7540,231
|
|
20240910,151800,753676600,7540,7540,7540,7520,1200
|
|
20240910,151700,744641450,7530,7540,7540,7530,180
|
|
20240910,151600,743285050,7530,7540,7540,7530,337
|
|
20240910,151500,740744430,7530,7540,7540,7530,422
|
|
20240910,151400,737564750,7540,7540,7540,7540,20
|
|
20240910,151300,737413950,7530,7530,7530,7520,879
|
|
20240910,151200,730802860,7520,7520,7520,7520,11
|
|
20240910,151100,730720140,7530,7530,7530,7530,0
|
|
20240910,151000,730720140,7530,7540,7540,7530,978
|
|
20240910,150900,723355790,7540,7540,7540,7540,106
|
|
20240910,150800,722556550,7550,7550,7550,7550,13
|
|
20240910,150700,722458400,7540,7540,7540,7540,300
|
|
20240910,150600,720196400,7550,7550,7550,7550,1
|
|
20240910,150500,720188850,7540,7540,7540,7540,200
|
|
20240910,150400,718680850,7540,7540,7540,7540,30
|
|
20240910,150300,718454650,7540,7540,7540,7540,20
|
|
20240910,150200,718303850,7550,7550,7550,7550,0
|
|
20240910,150100,718303850,7550,7550,7550,7550,279
|
|
20240910,150000,716197400,7550,7550,7550,7550,292
|
|
20240910,145900,713992800,7550,7550,7550,7550,0
|
|
20240910,145800,713992800,7550,7550,7550,7550,0
|
|
20240910,145700,713992800,7550,7550,7550,7550,0
|
|
20240910,145600,713992800,7550,7550,7550,7550,134
|
|
20240910,145500,712981100,7550,7550,7550,7550,198
|
|
20240910,145400,711486200,7550,7550,7550,7550,217
|
|
20240910,145300,709847850,7550,7550,7550,7550,28
|
|
20240910,145200,709636450,7550,7550,7550,7550,10
|
|
20240910,145100,709560950,7550,7550,7550,7550,1
|
|
20240910,145000,709553400,7550,7550,7550,7550,1
|
|
20240910,144900,709545850,7550,7550,7550,7550,0
|
|
20240910,144800,709545850,7550,7550,7550,7550,10
|
|
20240910,144700,709470350,7550,7550,7550,7550,0
|
|
20240910,144600,709470350,7550,7550,7550,7550,1
|
|
20240910,144500,709462800,7540,7540,7540,7540,365
|
|
20240910,144400,706710700,7540,7540,7540,7540,50
|
|
20240910,144300,706333700,7540,7540,7540,7540,382
|
|
20240910,144200,703453420,7540,7540,7540,7540,0
|
|
20240910,144100,703453420,7540,7540,7540,7540,0
|
|
20240910,144000,703453420,7540,7540,7540,7540,0
|
|
20240910,143900,703453420,7540,7540,7540,7540,248
|
|
20240910,143800,701583500,7550,7540,7550,7540,7
|
|
20240910,143700,701530710,7540,7540,7540,7540,94
|
|
20240910,143600,700821950,7540,7540,7540,7540,0
|
|
20240910,143500,700821950,7540,7540,7540,7540,352
|
|
20240910,143400,698167870,7540,7550,7550,7540,493
|
|
20240910,143300,694448050,7560,7560,7560,7560,152
|
|
20240910,143200,693298930,7550,7550,7550,7550,0
|
|
20240910,143100,693298930,7550,7550,7550,7550,0
|
|
20240910,143000,693298930,7550,7550,7550,7550,0
|
|
20240910,142900,693298930,7550,7550,7550,7550,0
|
|
20240910,142800,693298930,7550,7550,7550,7550,0
|
|
20240910,142700,693298930,7550,7560,7560,7550,160
|
|
20240910,142600,692089790,7550,7550,7550,7550,0
|
|
20240910,142500,692089790,7550,7550,7550,7550,170
|
|
20240910,142400,690806290,7550,7550,7550,7550,0
|
|
20240910,142300,690806290,7550,7550,7550,7550,10
|
|
20240910,142200,690730790,7560,7560,7560,7560,0
|
|
20240910,142100,690730790,7560,7560,7560,7560,9
|
|
20240910,142000,690662750,7550,7550,7550,7550,0
|
|
20240910,141900,690662750,7550,7550,7550,7550,161
|
|
20240910,141800,689447200,7550,7550,7550,7550,0
|
|
20240910,141700,689447200,7550,7550,7550,7550,3
|
|
20240910,141600,689424550,7550,7550,7550,7550,490
|
|
20240910,141500,685725050,7550,7550,7550,7550,0
|
|
20240910,141400,685725050,7550,7550,7550,7550,15
|
|
20240910,141300,685611800,7580,7580,7580,7580,0
|
|
20240910,141200,685611800,7580,7580,7580,7580,1
|
|
20240910,141100,685604220,7570,7570,7570,7570,0
|
|
20240910,141000,685604220,7570,7570,7570,7570,0
|
|
20240910,140900,685604220,7570,7570,7570,7570,0
|
|
20240910,140800,685604220,7570,7570,7570,7570,0
|
|
20240910,140700,685604220,7570,7570,7570,7570,0
|
|
20240910,140600,685604220,7570,7570,7570,7570,876
|
|
20240910,140500,678972900,7590,7590,7590,7590,0
|
|
20240910,140400,678972900,7590,7590,7590,7590,0
|
|
20240910,140300,678972900,7590,7590,7590,7590,0
|
|
20240910,140200,678972900,7590,7590,7590,7590,0
|
|
20240910,140100,678972900,7590,7590,7590,7590,0
|
|
20240910,140000,678972900,7590,7590,7590,7590,0
|
|
20240910,135900,678972900,7590,7590,7590,7590,0
|
|
20240910,135800,678972900,7590,7590,7590,7590,10
|
|
20240910,135700,678897000,7590,7590,7590,7570,30
|
|
20240910,135600,678669620,7590,7550,7590,7550,2415
|
|
20240910,135500,660397960,7520,7520,7520,7520,0
|
|
20240910,135400,660397960,7520,7520,7520,7520,0
|
|
20240910,135300,660397960,7520,7520,7520,7520,0
|
|
20240910,135200,660397960,7520,7520,7520,7520,0
|
|
20240910,135100,660397960,7520,7520,7520,7520,100
|
|
20240910,135000,659645960,7520,7520,7520,7520,200
|
|
20240910,134900,658141960,7520,7530,7530,7520,7
|
|
20240910,134800,658089300,7550,7550,7550,7550,0
|
|
20240910,134700,658089300,7550,7520,7550,7520,690
|
|
20240910,134600,652897850,7540,7540,7540,7540,0
|
|
20240910,134500,652897850,7540,7520,7540,7510,1133
|
|
20240910,134400,644386220,7520,7540,7540,7520,1805
|
|
20240910,134300,630804680,7540,7540,7540,7540,492
|
|
20240910,134200,627095000,7550,7550,7550,7550,5
|
|
20240910,134100,627057250,7550,7550,7550,7550,487
|
|
20240910,134000,623380400,7550,7550,7550,7550,0
|
|
20240910,133900,623380400,7550,7550,7550,7550,1
|
|
20240910,133800,623372850,7540,7540,7540,7540,600
|
|
20240910,133700,618848850,7550,7550,7550,7550,0
|
|
20240910,133600,618848850,7550,7550,7550,7550,401
|
|
20240910,133500,615821300,7560,7540,7560,7540,2
|
|
20240910,133400,615806200,7540,7550,7550,7540,52
|
|
20240910,133300,615413790,7550,7550,7550,7550,145
|
|
20240910,133200,614319040,7560,7560,7560,7560,0
|
|
20240910,133100,614319040,7560,7550,7560,7550,55
|
|
20240910,133000,613903290,7560,7560,7560,7560,98
|
|
20240910,132900,613162410,7560,7560,7560,7560,0
|
|
20240910,132800,613162410,7560,7560,7560,7560,114
|
|
20240910,132700,612300570,7560,7560,7560,7560,0
|
|
20240910,132600,612300570,7560,7560,7560,7560,0
|
|
20240910,132500,612300570,7560,7560,7560,7560,0
|
|
20240910,132400,612300570,7560,7560,7560,7560,0
|
|
20240910,132300,612300570,7560,7560,7560,7560,0
|
|
20240910,132200,612300570,7560,7570,7570,7560,60
|
|
20240910,132100,611846820,7570,7570,7570,7570,0
|
|
20240910,132000,611846820,7570,7560,7570,7560,82
|
|
20240910,131900,611226090,7560,7560,7560,7560,15
|
|
20240910,131800,611112690,7560,7560,7560,7560,240
|
|
20240910,131700,609298290,7560,7570,7570,7560,7
|
|
20240910,131600,609245330,7570,7570,7570,7570,4
|
|
20240910,131500,609215050,7560,7560,7560,7560,8
|
|
20240910,131400,609154570,7570,7570,7570,7570,10
|
|
20240910,131300,609078870,7570,7570,7570,7570,1
|
|
20240910,131200,609071300,7570,7570,7570,7570,500
|
|
20240910,131100,605286300,7570,7570,7570,7570,0
|
|
20240910,131000,605286300,7570,7570,7570,7570,0
|
|
20240910,130900,605286300,7570,7560,7570,7560,24
|
|
20240910,130800,605104820,7570,7570,7570,7570,100
|
|
20240910,130700,604347820,7570,7550,7570,7550,6
|
|
20240910,130600,604302500,7570,7570,7570,7570,0
|
|
20240910,130500,604302500,7570,7550,7570,7550,26
|
|
20240910,130400,604106180,7570,7570,7570,7570,5
|
|
20240910,130300,604068330,7570,7570,7570,7530,526
|
|
20240910,130200,600104010,7580,7550,7580,7530,2530
|
|
20240910,130100,581036510,7550,7590,7590,7550,1400
|
|
20240910,130000,570447760,7600,7600,7600,7600,0
|
|
20240910,125900,570447760,7600,7600,7600,7600,10
|
|
20240910,125800,570371760,7600,7600,7600,7600,40
|
|
20240910,125700,570067760,7600,7600,7600,7600,45
|
|
20240910,125600,569725760,7600,7600,7600,7600,0
|
|
20240910,125500,569725760,7600,7600,7600,7600,0
|
|
20240910,125400,569725760,7600,7600,7600,7600,0
|
|
20240910,125300,569725760,7600,7600,7600,7600,0
|
|
20240910,125200,569725760,7600,7600,7600,7600,0
|
|
20240910,125100,569725760,7600,7600,7600,7600,6
|
|
20240910,125000,569680160,7600,7600,7600,7570,2008
|
|
20240910,124900,554451890,7610,7610,7610,7610,0
|
|
20240910,124800,554451890,7610,7610,7610,7610,0
|
|
20240910,124700,554451890,7610,7610,7610,7610,106
|
|
20240910,124600,553645230,7600,7600,7600,7600,0
|
|
20240910,124500,553645230,7600,7600,7600,7600,967
|
|
20240910,124400,546296030,7600,7600,7600,7600,650
|
|
20240910,124300,541356030,7600,7610,7610,7600,319
|
|
20240910,124200,538930640,7610,7610,7610,7610,0
|
|
20240910,124100,538930640,7610,7610,7610,7610,0
|
|
20240910,124000,538930640,7610,7610,7610,7610,0
|
|
20240910,123900,538930640,7610,7610,7610,7610,1
|
|
20240910,123800,538923030,7610,7610,7610,7610,0
|
|
20240910,123700,538923030,7610,7610,7610,7610,0
|
|
20240910,123600,538923030,7610,7610,7610,7610,1
|
|
20240910,123500,538915420,7600,7600,7600,7600,0
|
|
20240910,123400,538915420,7600,7600,7600,7600,0
|
|
20240910,123300,538915420,7600,7600,7600,7600,0
|
|
20240910,123200,538915420,7600,7600,7600,7600,0
|
|
20240910,123100,538915420,7600,7600,7600,7600,0
|
|
20240910,123000,538915420,7600,7600,7600,7600,87
|
|
20240910,122900,538254220,7590,7590,7590,7590,0
|
|
20240910,122800,538254220,7590,7590,7590,7590,0
|
|
20240910,122700,538254220,7590,7590,7590,7590,0
|
|
20240910,122600,538254220,7590,7590,7590,7590,0
|
|
20240910,122500,538254220,7590,7590,7590,7590,160
|
|
20240910,122400,537039820,7590,7590,7590,7590,0
|
|
20240910,122300,537039820,7590,7590,7590,7590,10
|
|
20240910,122200,536963920,7580,7580,7580,7580,361
|
|
20240910,122100,534227540,7580,7580,7580,7580,0
|
|
20240910,122000,534227540,7580,7580,7580,7580,0
|
|
20240910,121900,534227540,7580,7580,7580,7580,0
|
|
20240910,121800,534227540,7580,7580,7580,7580,99
|
|
20240910,121700,533477120,7580,7580,7580,7580,0
|
|
20240910,121600,533477120,7580,7590,7590,7580,704
|
|
20240910,121500,528134760,7600,7600,7600,7600,0
|
|
20240910,121400,528134760,7600,7600,7600,7600,0
|
|
20240910,121300,528134760,7600,7600,7600,7600,1197
|
|
20240910,121200,519037560,7610,7610,7610,7610,0
|
|
20240910,121100,519037560,7610,7610,7610,7610,0
|
|
20240910,121000,519037560,7610,7610,7610,7610,0
|
|
20240910,120900,519037560,7610,7610,7610,7610,1
|
|
20240910,120800,519029950,7600,7600,7600,7600,889
|
|
20240910,120700,512273550,7610,7610,7610,7610,55
|
|
20240910,120600,511855000,7600,7600,7600,7600,92
|
|
20240910,120500,511155800,7600,7600,7600,7600,0
|
|
20240910,120400,511155800,7600,7600,7600,7600,1
|
|
20240910,120300,511148200,7610,7610,7610,7610,0
|
|
20240910,120200,511148200,7610,7610,7610,7610,0
|
|
20240910,120100,511148200,7610,7610,7610,7610,1
|
|
20240910,120000,511140590,7610,7610,7610,7610,1
|
|
20240910,115900,511132980,7610,7610,7610,7610,0
|
|
20240910,115800,511132980,7610,7610,7610,7610,2
|
|
20240910,115700,511117760,7610,7610,7610,7610,0
|
|
20240910,115600,511117760,7610,7610,7610,7610,14
|
|
20240910,115500,511011220,7610,7600,7610,7600,101
|
|
20240910,115400,510243610,7610,7610,7610,7610,0
|
|
20240910,115300,510243610,7610,7610,7610,7610,0
|
|
20240910,115200,510243610,7610,7600,7610,7600,223
|
|
20240910,115100,508547890,7610,7610,7610,7610,0
|
|
20240910,115000,508547890,7610,7610,7610,7610,100
|
|
20240910,114900,507786890,7610,7610,7610,7610,0
|
|
20240910,114800,507786890,7610,7610,7610,7610,0
|
|
20240910,114700,507786890,7610,7610,7610,7610,25
|
|
20240910,114600,507596640,7610,7630,7630,7610,71
|
|
20240910,114500,507056310,7610,7600,7610,7600,32
|
|
20240910,114400,506812800,7610,7610,7610,7610,0
|
|
20240910,114300,506812800,7610,7610,7610,7610,1
|
|
20240910,114200,506805190,7610,7610,7610,7610,3
|
|
20240910,114100,506782360,7600,7600,7600,7600,0
|
|
20240910,114000,506782360,7600,7600,7600,7600,0
|
|
20240910,113900,506782360,7600,7600,7600,7600,0
|
|
20240910,113800,506782360,7600,7600,7600,7600,1
|
|
20240910,113700,506774760,7590,7590,7590,7590,0
|
|
20240910,113600,506774760,7590,7590,7590,7590,194
|
|
20240910,113500,505302300,7590,7590,7590,7590,0
|
|
20240910,113400,505302300,7590,7590,7590,7590,103
|
|
20240910,113300,504520530,7590,7590,7590,7590,510
|
|
20240910,113200,500649630,7590,7590,7590,7590,0
|
|
20240910,113100,500649630,7590,7590,7590,7590,0
|
|
20240910,113000,500649630,7590,7590,7590,7590,23
|
|
20240910,112900,500475060,7590,7590,7590,7590,2
|
|
20240910,112800,500459880,7590,7590,7590,7590,12
|
|
20240910,112700,500368800,7590,7590,7590,7590,1599
|
|
20240910,112600,488232390,7600,7600,7600,7600,20
|
|
20240910,112500,488080390,7600,7600,7600,7600,51
|
|
20240910,112400,487692790,7600,7600,7600,7600,10
|
|
20240910,112300,487616790,7600,7600,7600,7600,0
|
|
20240910,112200,487616790,7600,7600,7600,7600,0
|
|
20240910,112100,487616790,7600,7600,7600,7600,233
|
|
20240910,112000,485845990,7610,7610,7610,7610,5
|
|
20240910,111900,485807940,7620,7620,7620,7620,0
|
|
20240910,111800,485807940,7620,7620,7620,7620,1
|
|
20240910,111700,485800320,7590,7600,7630,7590,151
|
|
20240910,111600,484651070,7600,7600,7600,7600,1044
|
|
20240910,111500,476716670,7610,7610,7610,7610,3
|
|
20240910,111400,476693840,7610,7610,7610,7610,1
|
|
20240910,111300,476686230,7610,7610,7610,7610,100
|
|
20240910,111200,475925230,7610,7610,7610,7610,114
|
|
20240910,111100,475057690,7610,7610,7610,7610,17
|
|
20240910,111000,474928320,7630,7630,7630,7630,10
|
|
20240910,110900,474852020,7630,7630,7630,7630,100
|
|
20240910,110800,474089020,7630,7620,7630,7620,26
|
|
20240910,110700,473890890,7610,7610,7610,7610,107
|
|
20240910,110600,473076620,7630,7600,7630,7600,15
|
|
20240910,110500,472962200,7600,7600,7600,7600,1100
|
|
20240910,110400,464602200,7630,7630,7630,7610,1480
|
|
20240910,110300,453332310,7630,7630,7630,7630,1747
|
|
20240910,110200,440002700,7640,7640,7640,7640,500
|
|
20240910,110100,436182700,7640,7650,7650,7640,775
|
|
20240910,110000,430260790,7650,7650,7650,7650,0
|
|
20240910,105900,430260790,7650,7650,7650,7650,0
|
|
20240910,105800,430260790,7650,7650,7650,7650,16
|
|
20240910,105700,430138390,7650,7650,7650,7650,0
|
|
20240910,105600,430138390,7650,7650,7650,7650,0
|
|
20240910,105500,430138390,7650,7650,7650,7650,15
|
|
20240910,105400,430023640,7650,7650,7650,7650,0
|
|
20240910,105300,430023640,7650,7650,7650,7650,0
|
|
20240910,105200,430023640,7650,7650,7650,7650,109
|
|
20240910,105100,429189790,7660,7660,7660,7660,1
|
|
20240910,105000,429182130,7660,7660,7660,7660,9
|
|
20240910,104900,429113190,7680,7680,7680,7680,0
|
|
20240910,104800,429113190,7680,7680,7680,7680,0
|
|
20240910,104700,429113190,7680,7680,7680,7680,0
|
|
20240910,104600,429113190,7680,7680,7680,7680,0
|
|
20240910,104500,429113190,7680,7660,7680,7660,38
|
|
20240910,104400,428822090,7690,7690,7690,7690,0
|
|
20240910,104300,428822090,7690,7690,7690,7690,0
|
|
20240910,104200,428822090,7690,7660,7690,7660,54
|
|
20240910,104100,428408420,7660,7660,7660,7660,7
|
|
20240910,104000,428354800,7690,7690,7690,7690,0
|
|
20240910,103900,428354800,7690,7690,7690,7690,10
|
|
20240910,103800,428277900,7690,7690,7690,7690,101
|
|
20240910,103700,427501210,7660,7660,7660,7660,0
|
|
20240910,103600,427501210,7660,7660,7660,7660,234
|
|
20240910,103500,425708770,7660,7660,7660,7660,0
|
|
20240910,103400,425708770,7660,7660,7660,7660,0
|
|
20240910,103300,425708770,7660,7660,7660,7660,45
|
|
20240910,103200,425364070,7670,7670,7670,7670,0
|
|
20240910,103100,425364070,7670,7670,7670,7670,38
|
|
20240910,103000,425072610,7680,7680,7680,7680,96
|
|
20240910,102900,424335330,7700,7700,7700,7700,2
|
|
20240910,102800,424319930,7680,7680,7680,7680,5
|
|
20240910,102700,424281530,7680,7680,7680,7680,30
|
|
20240910,102600,424051130,7700,7700,7700,7700,1
|
|
20240910,102500,424043430,7690,7690,7690,7690,0
|
|
20240910,102400,424043430,7690,7690,7690,7690,100
|
|
20240910,102300,423274430,7690,7690,7690,7690,50
|
|
20240910,102200,422889930,7680,7670,7680,7670,366
|
|
20240910,102100,420080450,7640,7650,7650,7640,111
|
|
20240910,102000,419231310,7640,7640,7640,7640,40
|
|
20240910,101900,418925710,7650,7650,7650,7650,0
|
|
20240910,101800,418925710,7650,7650,7650,7650,250
|
|
20240910,101700,417013210,7650,7650,7650,7650,0
|
|
20240910,101600,417013210,7650,7650,7650,7650,1
|
|
20240910,101500,417005560,7650,7650,7650,7650,0
|
|
20240910,101400,417005560,7650,7650,7650,7640,6544
|
|
20240910,101300,366947060,7680,7680,7680,7680,3
|
|
20240910,101200,366924020,7680,7680,7680,7680,0
|
|
20240910,101100,366924020,7680,7680,7680,7680,74
|
|
20240910,101000,366355700,7660,7680,7680,7660,230
|
|
20240910,100900,364590660,7680,7680,7680,7680,23
|
|
20240910,100800,364414020,7680,7680,7680,7680,0
|
|
20240910,100700,364414020,7680,7680,7680,7680,1
|
|
20240910,100600,364406340,7680,7650,7680,7650,7
|
|
20240910,100500,364352760,7650,7650,7650,7650,1
|
|
20240910,100400,364345110,7650,7650,7650,7650,166
|
|
20240910,100300,363075210,7640,7640,7640,7640,145
|
|
20240910,100200,361967410,7650,7650,7650,7650,0
|
|
20240910,100100,361967410,7650,7680,7680,7650,236
|
|
20240910,100000,360158440,7640,7640,7640,7640,2
|
|
20240910,095900,360143160,7640,7640,7640,7640,0
|
|
20240910,095800,360143160,7640,7640,7640,7640,0
|
|
20240910,095700,360143160,7640,7650,7650,7640,1918
|
|
20240910,095600,345470470,7640,7640,7640,7640,0
|
|
20240910,095500,345470470,7640,7640,7640,7640,1
|
|
20240910,095400,345462830,7640,7640,7640,7640,1
|
|
20240910,095300,345455190,7640,7640,7640,7640,20
|
|
20240910,095200,345302390,7650,7650,7650,7650,102
|
|
20240910,095100,344522090,7640,7640,7640,7640,0
|
|
20240910,095000,344522090,7640,7640,7640,7640,293
|
|
20240910,094900,342283570,7650,7640,7650,7640,12
|
|
20240910,094800,342191840,7650,7650,7650,7650,57
|
|
20240910,094700,341755790,7640,7640,7640,7640,0
|
|
20240910,094600,341755790,7640,7640,7640,7640,0
|
|
20240910,094500,341755790,7640,7640,7640,7640,150
|
|
20240910,094400,340609790,7640,7640,7640,7640,474
|
|
20240910,094300,336988430,7640,7650,7650,7640,286
|
|
20240910,094200,334800980,7650,7650,7650,7650,0
|
|
20240910,094100,334800980,7650,7650,7650,7650,2
|
|
20240910,094000,334785680,7650,7640,7650,7640,1100
|
|
20240910,093900,326375680,7640,7690,7690,7640,96
|
|
20240910,093800,325641390,7650,7640,7650,7640,552
|
|
20240910,093700,321424070,7640,7630,7640,7630,5
|
|
20240910,093600,321385880,7620,7620,7620,7620,319
|
|
20240910,093500,318955100,7640,7620,7640,7600,9
|
|
20240910,093400,318886500,7590,7630,7630,7590,8112
|
|
20240910,093300,257286630,7640,7640,7640,7640,83
|
|
20240910,093200,256652510,7640,7640,7650,7640,8
|
|
20240910,093100,256591380,7650,7660,7690,7650,114
|
|
20240910,093000,255718980,7650,7640,7650,7640,494
|
|
20240910,092900,251944710,7640,7640,7640,7640,100
|
|
20240910,092800,251180710,7650,7660,7700,7640,2457
|
|
20240910,092700,232392610,7660,7650,7660,7650,2
|
|
20240910,092600,232377300,7660,7660,7660,7660,0
|
|
20240910,092500,232377300,7660,7650,7660,7650,454
|
|
20240910,092400,228900900,7650,7650,7650,7650,1
|
|
20240910,092300,228893250,7660,7660,7660,7660,130
|
|
20240910,092200,227897450,7660,7640,7660,7640,597
|
|
20240910,092100,223333890,7640,7640,7640,7640,501
|
|
20240910,092000,219506250,7600,7600,7600,7600,0
|
|
20240910,091900,219506250,7600,7600,7600,7600,1
|
|
20240910,091800,219498650,7590,7590,7590,7590,200
|
|
20240910,091700,217980650,7590,7600,7600,7590,15
|
|
20240910,091600,217866740,7600,7600,7600,7600,285
|
|
20240910,091500,215700740,7590,7600,7600,7590,21
|
|
20240910,091400,215541340,7600,7600,7600,7580,372
|
|
20240910,091300,212720290,7580,7600,7600,7580,1909
|
|
20240910,091200,198225140,7610,7630,7630,7610,227
|
|
20240910,091100,196497360,7630,7630,7630,7630,156
|
|
20240910,091000,195307080,7650,7600,7650,7600,261
|
|
20240910,090900,193319430,7610,7620,7620,7610,638
|
|
20240910,090800,188463750,7650,7630,7650,7600,1872
|
|
20240910,090700,174182490,7640,7670,7670,7640,1049
|
|
20240910,090600,166152030,7670,7710,7710,7670,5986
|
|
20240910,090500,120056760,7720,7720,7720,7720,21
|
|
20240910,090400,119894640,7720,7740,7740,7720,305
|
|
20240910,090300,117539940,7740,7720,7740,7700,356
|
|
20240910,090200,114796700,7700,7740,7740,7700,613
|
|
20240910,090100,110058540,7760,7750,7790,7750,898
|
|
20240910,090000,103094210,7750,7700,7750,7700,13373
|